Skip to main content

Progressive Corp,Ohio (NY: PGR )

203.60 +1.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 203.45 204.74 202.30 203.60 2,520,480 +1.16(+0.57%)
Jun 12, 2024 207.07 208.00 201.34 202.44 3,002,026 -6.05(-2.90%)
Jun 11, 2024 209.91 210.04 207.34 208.49 2,297,712 -1.79(-0.85%)
Jun 10, 2024 211.75 212.49 209.30 210.28 2,629,157 -2.25(-1.06%)
Jun 07, 2024 215.01 216.50 211.75 212.53 2,113,088 -0.66(-0.31%)
Jun 06, 2024 213.47 214.45 211.54 213.19 1,756,316 +0.58(+0.27%)
Jun 05, 2024 212.40 213.30 210.30 212.61 2,126,033 +0.64(+0.30%)
Jun 04, 2024 208.88 212.42 208.62 211.97 2,768,575 +2.59(+1.24%)
Jun 03, 2024 211.46 211.75 207.17 209.38 1,827,261 -1.80(-0.85%)
May 31, 2024 207.45 211.35 207.22 211.18 4,522,819 +4.25(+2.05%)
May 30, 2024 203.15 207.11 203.10 206.93 2,588,979 +3.78(+1.86%)
May 29, 2024 204.43 205.04 201.78 203.15 3,075,849 -2.03(-0.99%)
May 28, 2024 202.98 205.66 202.85 205.18 2,911,708 +1.27(+0.62%)
May 24, 2024 203.46 204.94 202.95 203.91 1,721,273 +0.73(+0.36%)
May 23, 2024 205.75 207.47 203.02 203.18 2,468,868 -3.16(-1.53%)
May 22, 2024 209.39 209.87 206.33 206.34 1,684,077 -3.04(-1.45%)
May 21, 2024 207.99 211.28 207.78 209.38 2,669,070 +2.40(+1.16%)
May 20, 2024 209.00 209.51 206.90 206.98 2,172,585 -2.24(-1.07%)
May 17, 2024 209.31 209.68 207.28 209.22 2,005,044 +2.21(+1.07%)
May 16, 2024 209.99 211.41 205.64 207.01 3,418,999 -2.24(-1.07%)
May 15, 2024 207.36 213.23 207.05 209.25 3,641,930 -4.42(-2.07%)
May 14, 2024 212.11 214.39 211.51 213.67 1,776,996 +1.26(+0.59%)
May 13, 2024 216.50 217.65 212.41 212.41 1,551,600 -3.35(-1.55%)
May 10, 2024 214.39 216.10 213.73 215.76 2,128,386 +2.04(+0.95%)
May 09, 2024 214.55 215.12 213.52 213.72 1,923,307 -2.18(-1.01%)
May 08, 2024 216.46 217.77 215.87 215.90 1,840,003 +0.44(+0.20%)
May 07, 2024 216.33 216.33 213.26 215.46 2,706,263 -0.05(-0.02%)
May 06, 2024 209.21 215.54 209.07 215.51 2,644,722 +6.79(+3.25%)
May 03, 2024 207.80 209.26 204.65 208.72 2,150,780 -0.31(-0.15%)
May 02, 2024 211.75 212.78 208.32 209.03 2,023,084 -2.77(-1.31%)
May 01, 2024 209.16 213.74 208.48 211.80 2,360,862 +3.55(+1.70%)
Apr 30, 2024 206.84 210.78 206.20 208.25 3,578,505 +1.58(+0.76%)
Apr 29, 2024 208.00 208.03 205.24 206.67 2,691,606 -1.36(-0.65%)
Apr 26, 2024 209.01 209.91 205.50 208.03 2,628,750 -2.04(-0.97%)
Apr 25, 2024 212.14 212.31 209.08 210.07 1,882,539 -2.13(-1.00%)
Apr 24, 2024 213.81 215.09 209.79 212.20 2,633,029 -1.82(-0.85%)
Apr 23, 2024 213.73 215.22 212.36 214.02 2,576,060 +1.02(+0.48%)
Apr 22, 2024 215.06 216.21 212.87 213.00 2,732,535 -1.69(-0.79%)
Apr 19, 2024 210.90 215.18 210.53 214.69 4,191,547 +4.94(+2.36%)
Apr 18, 2024 209.36 210.05 208.02 209.75 2,116,536 +0.63(+0.30%)
Apr 17, 2024 209.08 210.03 207.59 209.12 3,554,575 +0.77(+0.37%)
Apr 16, 2024 207.66 210.62 206.72 208.35 2,916,805 +1.76(+0.85%)
Apr 15, 2024 207.76 208.78 205.13 206.59 3,841,986 +2.69(+1.32%)
Apr 12, 2024 208.00 209.50 203.26 203.90 5,368,150 +1.64(+0.81%)
Apr 11, 2024 206.25 207.09 202.09 202.26 3,895,215 -3.89(-1.89%)
Apr 10, 2024 203.95 207.09 203.21 206.15 2,367,305 +1.34(+0.65%)
Apr 09, 2024 210.56 211.04 204.19 204.81 2,662,316 -5.58(-2.65%)
Apr 08, 2024 210.70 210.96 208.70 210.39 2,793,842 -0.61(-0.29%)
Apr 05, 2024 210.24 212.04 209.28 211.00 3,036,046 +1.76(+0.84%)
Apr 04, 2024 211.20 212.24 208.37 209.24 2,581,376 -1.53(-0.73%)
Apr 03, 2024 210.29 211.75 209.59 210.77 2,526,858 +0.84(+0.40%)
Apr 02, 2024 209.86 210.61 208.85 209.93 1,919,988 +0.08(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.